Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
0.40 | 2.84% | 331,099 | 0 | 0 |
12.90
14.50
14.50
|
2 tháng
(2024-03-19) |
0.40 | 2.84% | 655,805 | 0 | 0 |
12.80
14.50
14.50
|
3 tháng
(2024-02-19) |
5 | 52.63% | 1,255,042 | 0 | 0 |
9.50
14.50
14.50
|
6 tháng
(2023-11-20) |
6 | 70.59% | 1,457,275 | -1,829 | -0.0 |
8.10
14.50
14.50
|
12 tháng
(2023-05-24) |
8 | 123.08% | 2,300,782 | -3,892 | -0.0 |
6.50
14.50
14.50
|
24 tháng
(2022-05-30) |
4.38 | 43.31% | 4,248,773 | -3,292 | -0.0 |
4.40
14.50
14.50
|
36 tháng
(2021-06-03) |
4.93 | 51.50% | 13,107,336 | -1,277 | 0.0 |
4.40
17.96
14.50
|
60 tháng
(2019-06-14) |
11.03 | 317.84% | 22,248,963 | -142,687 | -0.8 |
3.30
17.96
14.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
14.50
0.70
|
60,802 | 14.20 | 14.50 | 13.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
13.80
-0.20
|
22,655 | 14 | 14.10 | 13.80 | 0 | 0 | 0 |
#3 | 15/05/2024 |
14
0.50
|
13,722 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
13.50
0
|
8,500 | 13.40 | 14.20 | 13.40 | 0 | 0 | 0 |
#5 | 13/05/2024 |
13.50
0
|
27,500 | 13.50 | 14.20 | 13.50 | 0 | 0 | 0 |
#6 | 10/05/2024 |
13.50
0
|
13,060 | 13.50 | 14.30 | 13.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
13.50
-0.50
|
60,126 | 13.70 | 13.80 | 13.40 | 0 | 0 | 0 |
#8 | 08/05/2024 |
14
0
|
7,000 | 13.50 | 14.10 | 13.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
14
0
|
12,642 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
#10 | 06/05/2024 |
14
0.50
|
11,500 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
13.50
0.60
|
1,463 | 12.40 | 14 | 12.40 | 0 | 0 | 0 |
#12 | 02/05/2024 |
12.90
-0.10
|
200 | 11.90 | 12.90 | 11.90 | 0 | 0 | 0 |
#13 | 26/04/2024 |
13
-0.70
|
1,204 | 12.20 | 13.70 | 12.20 | 0 | 0 | 0 |
#14 | 25/04/2024 |
13.70
0.10
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
#15 | 24/04/2024 |
13.60
0.10
|
15,302 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
#16 | 23/04/2024 |
13.50
-0.30
|
3,301 | 14.30 | 14.30 | 13.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
13.80
-0.30
|
7,901 | 13.60 | 14 | 13.50 | 0 | 0 | 0 |
#18 | 19/04/2024 |
14.10
0.40
|
64,221 | 13.50 | 14.10 | 13.40 | 0 | 0 | 0 |
#19 | 17/04/2024 |
13.70
0.80
|
9,075 | 11.20 | 14.10 | 11.20 | 0 | 0 | 0 |
#20 | 16/04/2024 |
12.90
0.10
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#21 | 15/04/2024 |
12.80
-1.20
|
2,400 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
#22 | 12/04/2024 |
14
0.50
|
358 | 13.80 | 14 | 13.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
13.50
0.70
|
200 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
12.80
-1.30
|
600 | 13.90 | 13.90 | 12.80 | 0 | 0 | 0 |
#25 | 09/04/2024 |
14.10
0
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
#26 | 08/04/2024 |
14.10
-0.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
#27 | 05/04/2024 |
14.20
0
|
5,270 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
#28 | 04/04/2024 |
14.20
-0.30
|
5,443 | 14.50 | 14.50 | 12.40 | 0 | 0 | 0 |
#29 | 03/04/2024 |
14.50
0
|
5,700 | 14 | 14.50 | 14 | 0 | 0 | 0 |
#30 | 02/04/2024 |
14.50
0
|
21,629 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
#31 | 01/04/2024 |
14.50
0.20
|
34,741 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
#32 | 29/03/2024 |
14.30
0.20
|
21,073 | 14.10 | 14.30 | 14.10 | 0 | 0 | 0 |
#33 | 28/03/2024 |
14.10
-0.10
|
21,942 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
#34 | 27/03/2024 |
14.20
-0.10
|
30,100 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
#35 | 26/03/2024 |
14.30
0
|
23,100 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
#36 | 25/03/2024 |
14.30
0
|
15,500 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
#37 | 22/03/2024 |
14.30
0.10
|
89,391 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 |
#38 | 21/03/2024 |
14.20
0
|
34,569 | 14.10 | 14.60 | 14.10 | 0 | 0 | 0 |
#39 | 20/03/2024 |
14.20
0.10
|
2,914 | 13.80 | 14.20 | 13.80 | 0 | 0 | 0 |
#40 | 19/03/2024 |
14.10
0
|
601 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
#41 | 18/03/2024 |
14.10
-0.20
|
10,231 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
#42 | 15/03/2024 |
14.30
0.30
|
101,268 | 14 | 14.30 | 14 | 0 | 0 | 0 |
#43 | 14/03/2024 |
14
0
|
7,386 | 14 | 14 | 14 | 0 | 0 | 0 |
#44 | 13/03/2024 |
14
0
|
9,000 | 14 | 14.20 | 13.50 | 0 | 0 | 0 |
#45 | 12/03/2024 |
14
0.10
|
24,174 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
#46 | 11/03/2024 |
13.90
-0.30
|
219 | 14 | 14 | 13.90 | 0 | 0 | 0 |
#47 | 08/03/2024 |
14.20
0.70
|
56,320 | 13.30 | 14.20 | 11.50 | 0 | 0 | 0 |
#48 | 07/03/2024 |
13.50
0.60
|
86,200 | 13 | 13.50 | 13 | 0 | 0 | 0 |
#49 | 06/03/2024 |
12.90
0.20
|
24,967 | 12.70 | 13.30 | 12.70 | 0 | 0 | 0 |
#50 | 05/03/2024 |
12.70
1.20
|
90,242 | 11.80 | 12.80 | 11.80 | 0 | 0 | 0 |
#51 | 04/03/2024 |
11.50
0.50
|
22,101 | 11 | 11.50 | 11 | 0 | 0 | 0 |
#52 | 01/03/2024 |
11
0.50
|
15,720 | 11 | 11 | 10.90 | 0 | 0 | 0 |
#53 | 29/02/2024 |
10.50
-0.50
|
10,400 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
#54 | 28/02/2024 |
11
0.40
|
5,700 | 10.80 | 11 | 10.10 | 0 | 0 | 0 |
#55 | 27/02/2024 |
10.60
0.10
|
10,100 | 10.50 | 10.60 | 10 | 0 | 0 | 0 |
#56 | 26/02/2024 |
10.50
0.50
|
800 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
#57 | 23/02/2024 |
10
-0.30
|
15,302 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
#58 | 22/02/2024 |
10.30
0.20
|
17,500 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
#59 | 21/02/2024 |
10.10
0.50
|
44,384 | 9.50 | 10.60 | 9.30 | 0 | 0 | 0 |
#60 | 20/02/2024 |
9.60
0.10
|
22,723 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
#61 | 19/02/2024 |
9.50
0.30
|
24,500 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
#62 | 16/02/2024 |
9.20
0
|
26,000 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
#63 | 15/02/2024 |
9.20
-0.60
|
2,500 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
#64 | 07/02/2024 |
9.80
0.60
|
22,100 | 9.80 | 10 | 9.10 | 0 | 0 | 0 |
#65 | 06/02/2024 |
9.20
0.20
|
34,936 | 9.40 | 9.50 | 8.60 | 0 | 0 | 0 |
#66 | 05/02/2024 |
9
-0.10
|
2,000 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
#67 | 02/02/2024 |
9.10
0.10
|
1,800 | 9 | 9.10 | 9 | 0 | 0 | 0 |
#68 | 01/02/2024 |
9
0.20
|
10,051 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
#69 | 31/01/2024 |
8.80
-0.40
|
305 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#70 | 30/01/2024 |
9.20
-0.20
|
2,148 | 8 | 9.20 | 8 | 0 | 1,829 | -0.0 |
#71 | 29/01/2024 |
9.40
0
|
71 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
#72 | 26/01/2024 |
9.40
0
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
#73 | 25/01/2024 |
9.40
0.30
|
300 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
#74 | 24/01/2024 |
9.10
-0.20
|
400 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
#75 | 23/01/2024 |
9.30
-0.20
|
6,889 | 8.20 | 9.30 | 8.20 | 0 | 0 | 0 |
#76 | 22/01/2024 |
9.50
0
|
8 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#77 | 19/01/2024 |
9.50
0.10
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#78 | 18/01/2024 |
9.40
0.20
|
589 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
#79 | 17/01/2024 |
9.20
-0.60
|
2,092 | 9 | 9.50 | 8.50 | 0 | 0 | 0 |
#80 | 16/01/2024 |
9.80
-0.10
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#81 | 15/01/2024 |
9.90
0.60
|
1,001 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
#82 | 12/01/2024 |
9.30
0
|
1,200 | 9.70 | 9.70 | 8.70 | 0 | 0 | 0 |
#83 | 11/01/2024 |
9.30
0
|
1,838 | 9.70 | 9.70 | 8.60 | 0 | 0 | 0 |
#84 | 10/01/2024 |
9.30
-0.70
|
700 | 8.50 | 9.40 | 8.50 | 0 | 0 | 0 |
#85 | 09/01/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#86 | 08/01/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#87 | 05/01/2024 |
10
0.20
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
#88 | 04/01/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#89 | 03/01/2024 |
9.80
0
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#90 | 02/01/2024 |
9.80
-0.20
|
2,400 | 9 | 10 | 9 | 0 | 0 | 0 |
#91 | 29/12/2023 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#92 | 28/12/2023 |
10
0.20
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
#93 | 27/12/2023 |
9.80
-0.30
|
202 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#94 | 26/12/2023 |
10.10
1.20
|
2,600 | 8.90 | 10.10 | 8.90 | 0 | 0 | 0 |
#95 | 25/12/2023 |
8.90
0.10
|
800 | 9.30 | 9.30 | 8.30 | 0 | 0 | 0 |
#96 | 22/12/2023 |
8.80
-0.20
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#97 | 21/12/2023 |
9
-0.30
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
#98 | 20/12/2023 |
9.30
0
|
7 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#99 | 19/12/2023 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#100 | 18/12/2023 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |